$300.60 +2.07 (%) BlackRock Inc - NYSE

Sep. 3, 2015 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLK historical data

Date Open High Low Close Volume
11/24/2010165.06166.45164.43165.89948,826
11/23/2010166.00166.07162.55163.031,200,441
11/22/2010168.56169.80166.26166.871,076,929
11/19/2010169.63170.00166.81168.98842,009
11/18/2010171.33171.92168.87169.152,262,612
11/17/2010168.25170.01167.04168.931,930,043
11/16/2010170.86172.35165.78167.282,321,500
11/15/2010173.72173.75170.92173.081,715,370
11/12/2010170.32173.08167.50173.073,350,439
11/11/2010168.00172.41166.04171.203,136,397
11/10/2010165.63168.95165.11168.485,091,298
11/9/2010165.61167.50164.34164.5116,343,836
11/8/2010171.99172.28168.89169.092,274,211
11/5/2010169.09173.96169.03173.151,184,512
11/4/2010167.49169.96166.71169.012,337,797
11/3/2010166.48168.90164.01165.661,959,200
11/2/2010173.83174.35172.60173.04211,495
11/1/2010171.74174.47170.16171.85302,819
10/29/2010168.58171.25168.25170.99578,311
10/28/2010169.15169.85167.70168.13319,514
10/27/2010167.72168.69166.21168.50314,288
10/26/2010167.85169.24167.00168.62329,547
10/25/2010167.71169.63167.71168.39765,269
10/22/2010167.35170.04166.92167.56593,204
10/21/2010169.98170.07165.17166.26924,298
10/20/2010174.48174.93168.07169.511,435,402
10/19/2010174.75176.00173.00174.63380,704
10/18/2010175.12177.33175.12176.50447,950
10/15/2010176.50177.85175.00175.74339,585
10/14/2010178.61180.13177.28177.75724,430
10/13/2010179.40181.00178.02179.24401,577
10/12/2010176.22178.75174.63178.61453,926
10/11/2010175.72177.80175.20177.24566,819
10/8/2010172.00174.84170.92174.50406,506
10/7/2010171.60172.86170.80170.95305,964
10/6/2010170.06171.37169.59171.35439,897
10/5/2010167.00172.47166.17171.31846,319
10/4/2010171.56171.56169.06170.91453,385
10/1/2010171.80171.80169.35171.34416,368
9/30/2010169.99172.00169.50170.25728,621
9/29/2010167.61170.26167.61168.76561,294
9/28/2010167.00168.79164.79168.67394,542
9/27/2010163.58167.25163.42165.90377,104
9/24/2010164.21167.40164.00167.23299,262
9/23/2010165.74165.74160.86161.67676,211
9/22/2010168.21169.40164.76165.74469,308
9/21/2010172.67172.87166.68167.75764,662
9/20/2010165.78172.19165.78171.68749,467
9/17/2010163.24165.45161.06165.05544,055
9/16/2010163.37164.39160.54162.54429,572
9/15/2010158.31165.81158.31164.90735,961
9/14/2010150.93160.50149.95159.551,011,844
9/13/2010152.71154.00149.98150.69385,838
9/10/2010150.78151.57149.75151.16292,508
9/9/2010154.05156.00148.54150.74463,276
9/8/2010150.25152.83150.25151.94367,219
9/7/2010150.90151.83150.34150.78226,330
9/3/2010150.20151.59150.09151.55300,341
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!